Seven Hills Realty Trust (SEVN)
NASDAQ: SEVN · Real-Time Price · USD
8.65
-0.09 (-1.03%)
At close: Feb 18, 2026, 4:00 PM EST
8.75
+0.10 (1.16%)
Pre-market: Feb 19, 2026, 4:08 AM EST
Seven Hills Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 8.75 | 8.87 | 8.62 | 8.65 | 8.65 | -1.03% | 129,329 |
| Feb 17, 2026 | 8.72 | 8.77 | 8.62 | 8.74 | 8.74 | 0.58% | 80,168 |
| Feb 13, 2026 | 8.74 | 8.85 | 8.52 | 8.69 | 8.69 | 0.35% | 106,106 |
| Feb 12, 2026 | 8.67 | 8.78 | 8.60 | 8.66 | 8.66 | -0.35% | 71,881 |
| Feb 11, 2026 | 8.80 | 8.83 | 8.67 | 8.69 | 8.69 | -0.69% | 51,137 |
| Feb 10, 2026 | 8.74 | 8.82 | 8.66 | 8.75 | 8.75 | - | 73,391 |
| Feb 9, 2026 | 8.94 | 8.96 | 8.71 | 8.75 | 8.75 | -2.02% | 91,692 |
| Feb 6, 2026 | 8.86 | 8.97 | 8.81 | 8.93 | 8.93 | 1.25% | 169,613 |
| Feb 5, 2026 | 8.81 | 8.85 | 8.69 | 8.82 | 8.82 | 0.23% | 99,068 |
| Feb 4, 2026 | 8.78 | 8.84 | 8.69 | 8.80 | 8.80 | 0.23% | 64,646 |
| Feb 3, 2026 | 8.75 | 8.82 | 8.66 | 8.78 | 8.78 | -0.11% | 77,277 |
| Feb 2, 2026 | 8.63 | 8.80 | 8.60 | 8.79 | 8.79 | 1.97% | 85,739 |
| Jan 30, 2026 | 8.60 | 8.71 | 8.50 | 8.62 | 8.62 | 0.23% | 107,812 |
| Jan 29, 2026 | 8.55 | 8.61 | 8.36 | 8.60 | 8.60 | 0.94% | 75,421 |
| Jan 28, 2026 | 8.57 | 8.67 | 8.50 | 8.52 | 8.52 | -0.81% | 91,422 |
| Jan 27, 2026 | 8.66 | 8.71 | 8.53 | 8.59 | 8.59 | -1.15% | 123,881 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.58 | 8.69 | 8.69 | -4.82% | 133,608 |
| Jan 23, 2026 | 9.12 | 9.21 | 9.06 | 9.13 | 8.85 | 0.11% | 200,780 |
| Jan 22, 2026 | 9.26 | 9.30 | 9.07 | 9.12 | 8.84 | -0.87% | 147,974 |
| Jan 21, 2026 | 9.05 | 9.20 | 8.99 | 9.20 | 8.92 | 2.22% | 124,048 |
| Jan 20, 2026 | 9.12 | 9.19 | 8.83 | 9.00 | 8.72 | -1.96% | 201,400 |
| Jan 16, 2026 | 9.12 | 9.25 | 9.08 | 9.18 | 8.90 | 0.44% | 106,417 |
| Jan 15, 2026 | 9.01 | 9.16 | 8.97 | 9.14 | 8.86 | 1.44% | 72,357 |
| Jan 14, 2026 | 8.95 | 9.01 | 8.84 | 9.01 | 8.73 | 0.90% | 110,562 |
| Jan 13, 2026 | 8.85 | 9.03 | 8.85 | 8.93 | 8.66 | 0.56% | 86,680 |
| Jan 12, 2026 | 8.91 | 8.94 | 8.85 | 8.88 | 8.61 | -0.67% | 99,507 |
| Jan 9, 2026 | 8.85 | 8.99 | 8.79 | 8.94 | 8.67 | 1.59% | 77,043 |
| Jan 8, 2026 | 8.60 | 8.84 | 8.56 | 8.80 | 8.53 | 2.33% | 115,272 |
| Jan 7, 2026 | 9.00 | 9.06 | 8.60 | 8.60 | 8.34 | -4.02% | 155,304 |
| Jan 6, 2026 | 8.88 | 8.97 | 8.86 | 8.96 | 8.69 | 0.45% | 124,748 |
| Jan 5, 2026 | 8.89 | 8.96 | 8.85 | 8.92 | 8.65 | 0.22% | 80,827 |
| Jan 2, 2026 | 8.94 | 8.95 | 8.81 | 8.90 | 8.63 | - | 92,487 |
| Dec 31, 2025 | 8.95 | 8.98 | 8.86 | 8.90 | 8.63 | -0.89% | 131,047 |
| Dec 30, 2025 | 8.90 | 9.03 | 8.90 | 8.98 | 8.70 | 1.01% | 132,692 |
| Dec 29, 2025 | 8.98 | 9.00 | 8.86 | 8.89 | 8.62 | -1.33% | 99,122 |
| Dec 26, 2025 | 8.98 | 9.03 | 8.95 | 9.01 | 8.73 | 0.11% | 63,615 |
| Dec 24, 2025 | 8.97 | 9.03 | 8.89 | 9.00 | 8.72 | 0.33% | 46,409 |
| Dec 23, 2025 | 9.02 | 9.02 | 8.90 | 8.97 | 8.69 | -1.10% | 80,349 |
| Dec 22, 2025 | 9.09 | 9.28 | 9.01 | 9.07 | 8.79 | -0.11% | 158,899 |
| Dec 19, 2025 | 9.34 | 9.43 | 8.99 | 9.08 | 8.80 | -3.40% | 389,516 |
| Dec 18, 2025 | 9.39 | 9.56 | 9.32 | 9.40 | 9.11 | 0.11% | 157,726 |
| Dec 17, 2025 | 9.23 | 9.53 | 9.17 | 9.39 | 9.10 | 2.40% | 231,084 |
| Dec 16, 2025 | 9.36 | 9.59 | 9.11 | 9.17 | 8.89 | -1.71% | 219,347 |
| Dec 15, 2025 | 9.65 | 9.73 | 9.25 | 9.33 | 9.04 | -3.22% | 243,104 |
| Dec 12, 2025 | 9.54 | 9.81 | 9.50 | 9.64 | 9.34 | 4.44% | 214,119 |
| Dec 11, 2025 | 8.90 | 9.24 | 8.77 | 9.23 | 8.95 | 3.24% | 240,200 |
| Dec 10, 2025 | 8.73 | 8.98 | 8.67 | 8.94 | 8.67 | 2.88% | 280,530 |
| Dec 9, 2025 | 8.70 | 8.75 | 8.62 | 8.69 | 8.42 | -0.91% | 144,227 |
| Dec 8, 2025 | 8.58 | 8.95 | 8.58 | 8.77 | 8.50 | 2.93% | 231,716 |
| Dec 5, 2025 | 8.50 | 8.63 | 8.30 | 8.52 | 8.26 | -2.29% | 286,352 |